Singapore markets open in 8 hours 30 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +450.02 (+1.18%) Nasdaq
16,156.33 +315.37 (+1.99%) Bitcoin USD
64,320.52 +793.06 (+1.25%) CMC Crypto 200
1,339.74 +62.77 (+4.92%)
Appgate, Inc. (APGT)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:16AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 02 May 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 400 |
| 01 May 2024 | 0.6801 | 0.6801 | 0.6801 | 0.6801 | 0.6801 | 624 |
| 30 Apr 2024 | 1.1100 | 1.1100 | 1.0000 | 1.0000 | 1.0000 | 1,165 |
| 29 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 185 |
| 26 Apr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 175 |
| 25 Apr 2024 | 1.1100 | 1.1100 | 0.7500 | 0.7500 | 0.7500 | 2,500 |
| 24 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 23 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 2,000 |
| 22 Apr 2024 | 1.1000 | 1.1000 | 0.8500 | 0.8500 | 0.8500 | 5,000 |
| 19 Apr 2024 | 1.1600 | 1.1600 | 1.1100 | 1.1100 | 1.1100 | 760 |
| 18 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1,000 |
| 17 Apr 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 260 |
| 16 Apr 2024 | 1.2300 | 1.3525 | 1.0000 | 1.0600 | 1.0600 | 2,401 |
| 15 Apr 2024 | 1.1200 | 1.5800 | 1.1200 | 1.4000 | 1.4000 | 2,497 |
| 12 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 513 |
| 11 Apr 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 1,495 |
| 10 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 506 |
| 09 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 650 |
| 08 Apr 2024 | 1.4400 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 470 |
| 05 Apr 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 989 |
| 04 Apr 2024 | 1.7500 | 1.7500 | 1.2700 | 1.4300 | 1.4300 | 14,639 |
| 03 Apr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 02 Apr 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 01 Apr 2024 | 2.0000 | 2.0000 | 1.9000 | 1.9300 | 1.9300 | 6,099 |
| 28 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 27 Mar 2024 | 2.2400 | 2.2400 | 1.9200 | 1.9400 | 1.9400 | 5,796 |
| 26 Mar 2024 | 2.1500 | 2.1500 | 2.0000 | 2.1500 | 2.1500 | 2,878 |
| 25 Mar 2024 | 2.2400 | 2.2400 | 1.5200 | 1.5200 | 1.5200 | 530 |
| 22 Mar 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 814 |
| 21 Mar 2024 | 2.1100 | 2.1800 | 2.0800 | 2.1800 | 2.1800 | 3,074 |
| 20 Mar 2024 | 2.2400 | 2.2400 | 1.5100 | 1.5100 | 1.5100 | 3,768 |
| 19 Mar 2024 | 2.1900 | 2.2400 | 2.1900 | 2.2400 | 2.2400 | 5,231 |
| 18 Mar 2024 | 2.1100 | 2.2000 | 1.8800 | 2.1000 | 2.1000 | 10,647 |
| 15 Mar 2024 | 1.9500 | 1.9500 | 1.4500 | 1.8000 | 1.8000 | 10,663 |
| 14 Mar 2024 | 1.9500 | 1.9500 | 1.3900 | 1.3900 | 1.3900 | 4,920 |
| 13 Mar 2024 | 4.1900 | 4.1900 | 1.2100 | 1.9700 | 1.9700 | 23,136 |
| 12 Mar 2024 | 4.1200 | 4.1600 | 4.1000 | 4.1500 | 4.1500 | 4,793 |
| 11 Mar 2024 | 4.8000 | 4.9500 | 3.9900 | 4.1000 | 4.1000 | 15,395 |
| 08 Mar 2024 | 3.0960 | 5.7700 | 3.0000 | 3.9000 | 3.9000 | 11,050 |
| 07 Mar 2024 | 1.8600 | 2.9400 | 1.8520 | 2.8500 | 2.8500 | 18,338 |
| 06 Mar 2024 | 0.6500 | 1.5500 | 0.6500 | 1.5500 | 1.5500 | 19,602 |
| 05 Mar 2024 | 0.5116 | 0.6500 | 0.5116 | 0.6500 | 0.6500 | 3,870 |
| 04 Mar 2024 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.5200 | 3,435 |
| 01 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 29 Feb 2024 | 0.4770 | 0.5100 | 0.4700 | 0.4700 | 0.4700 | 1,900 |
| 28 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 500 |
| 27 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 26 Feb 2024 | 0.4000 | 0.5100 | 0.4000 | 0.4500 | 0.4500 | 5,830 |
| 23 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 2,081 |
| 22 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 2,144 |
| 21 Feb 2024 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 5,999 |
| 20 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 16 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 15 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 14 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 13 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 12 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 200 |
| 09 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 08 Feb 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 225 |
| 07 Feb 2024 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | 1,210 |
| 06 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 05 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 02 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 01 Feb 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 31 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 30 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 29 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 26 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 260 |
| 25 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 24 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 23 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 22 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 19 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 150 |
| 18 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 17 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 16 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 12 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 11 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 10 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 09 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 08 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 05 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 04 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 03 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 02 Jan 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 634 |
| 29 Dec 2023 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,352 |
| 28 Dec 2023 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 0.4000 | 620 |
| 27 Dec 2023 | 0.5221 | 0.5222 | 0.5221 | 0.5222 | 0.5222 | 1,059 |
| 26 Dec 2023 | 0.6495 | 0.6495 | 0.6495 | 0.6495 | 0.6495 | 2,059 |
| 22 Dec 2023 | 0.3500 | 0.4249 | 0.3500 | 0.4249 | 0.4249 | 683 |
| 21 Dec 2023 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | 0.2755 | - |
| 20 Dec 2023 | 0.4299 | 0.4299 | 0.2755 | 0.2755 | 0.2755 | 5,100 |
| 19 Dec 2023 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | - |
| 18 Dec 2023 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | - |
| 15 Dec 2023 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | - |
| 14 Dec 2023 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | 0.4024 | - |
| 13 Dec 2023 | 0.3750 | 0.4024 | 0.3750 | 0.4024 | 0.4024 | 733 |
| 12 Dec 2023 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | - |
| 11 Dec 2023 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | 0.3938 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.